Bursa Malaysia · 5191 · stock
Tambun Indah Land Berhad (5191) stock price history
Every Bursa Malaysia trading session of Tambun Indah Land Berhad from Jan 18, 2011 to Nov 12, 2026: 3,792 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5191 adjusted close, 2011 to 2026
- MYR 1.37
- All time high, 2014
- MYR 0.8450
- 52 week high, MYR 0.6500 low
- 3,792
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
5191 key facts
- Tambun Indah Land Berhad (5191) closed at MYR 0.6750 on Nov 12, 2026 on Bursa Malaysia.
- 5191's all time high close is MYR 1.37, set on Sep 29, 2014; its all time low close is MYR 0.2295 on Jun 4, 2012.
- 5191's 52 week range is MYR 0.6500 to MYR 0.8450.
- 5191 returned -15.6% over the year to Nov 12, 2026 and +8.1% over five years.
- Over ten years 5191 returned -23%, -2.5% a year compounded.
- 5191's deepest drawdown was -79.6% from Sep 29, 2014 to Mar 19, 2020.
- DataCedar holds 3,792 daily sessions of 5191 history from Jan 18, 2011 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
5191 price chart, 2011 to 2026
5191 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -12.3% |
| 6 months | -16.7% |
| Year to date | -13.5% |
| 1 year | -15.6% |
| 3 years | -13.1% |
| 5 years | +8.1% |
| 10 years | -22.7% |
| Since Jan 18, 2011 | +106.1% |
| Compound annual growth, 15.8 years | +4.7% |
5191 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.37 on Sep 29, 2014
- All time low close
- MYR 0.2295 on Jun 4, 2012
- 52 week high
- MYR 0.8450 on Dec 9, 2025
- 52 week low
- MYR 0.6500 on Nov 12, 2026
- Deepest drawdown
- -79.6% from Sep 29, 2014 to Mar 19, 2020, not yet recovered
- Best single session
- +17.3% on Feb 13, 2023
- Worst single session
- -14.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2011
- 2.1×
- Best calendar year
- 2013, +110%
- Worst calendar year
- 2017, -21%
5191 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 18, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.7850 | MYR 0.8250 | MYR 0.6500 | MYR 0.6750 | -14.0% | 14.9M | 211 |
| 2025 | MYR 0.8877 | MYR 0.9122 | MYR 0.6964 | MYR 0.7850 | -11.6% | 18.3M | 244 |
| 2024 | MYR 0.7817 | MYR 1.20 | MYR 0.7726 | MYR 0.8877 | +14.2% | 88.9M | 247 |
| 2023 | MYR 0.6589 | MYR 0.9560 | MYR 0.6546 | MYR 0.7772 | +18.0% | 36.3M | 244 |
| 2022 | MYR 0.5846 | MYR 0.8386 | MYR 0.5765 | MYR 0.6589 | +12.7% | 77.5M | 243 |
| 2021 | MYR 0.5232 | MYR 0.6715 | MYR 0.4685 | MYR 0.5846 | +10.9% | 85.2M | 242 |
| 2020 | MYR 0.5239 | MYR 0.5544 | MYR 0.2675 | MYR 0.5271 | -0.1% | 100.3M | 237 |
| 2019 | MYR 0.5228 | MYR 0.5895 | MYR 0.5125 | MYR 0.5276 | +1.6% | 42.8M | 246 |
| 2018 | MYR 0.6511 | MYR 0.7223 | MYR 0.4764 | MYR 0.5194 | -20.2% | 127.4M | 242 |
| 2017 | MYR 0.8261 | MYR 0.9349 | MYR 0.6351 | MYR 0.6511 | -21.2% | 72.4M | 223 |
| 2016 | MYR 0.7803 | MYR 0.9391 | MYR 0.7130 | MYR 0.8261 | +5.1% | 73.4M | 235 |
| 2015 | MYR 0.8461 | MYR 1.04 | MYR 0.6465 | MYR 0.7859 | -7.1% | 97.5M | 213 |
| 2014 | MYR 0.7639 | MYR 1.37 | MYR 0.7175 | MYR 0.8461 | +10.8% | 217.9M | 245 |
| 2013 | MYR 0.3641 | MYR 0.7862 | MYR 0.3461 | MYR 0.7639 | +109.8% | 246.4M | 242 |
| 2012 | MYR 0.2673 | MYR 0.3713 | MYR 0.2295 | MYR 0.3641 | +36.2% | 160M | 245 |
| 2011 | MYR 0.3255 | MYR 0.3520 | MYR 0.2608 | MYR 0.2673 | n/a | 125.1M | 233 |
5191 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.6750 | +2.3% |
| October 2026 | MYR 0.6600 | -6.4% |
| September 2026 | MYR 0.7050 | -3.4% |
| August 2026 | MYR 0.7300 | -2.7% |
| July 2026 | MYR 0.7500 | -5.1% |
| June 2026 | MYR 0.7900 | +1.3% |
| May 2026 | MYR 0.7800 | -2.5% |
| April 2026 | MYR 0.8000 | +5.3% |
| March 2026 | MYR 0.7600 | -2.6% |
| February 2026 | MYR 0.7800 | -1.9% |
| January 2026 | MYR 0.7950 | +1.3% |
| December 2025 | MYR 0.7850 | -1.9% |
About the 5191 data
Daily bars. 3,792 sessions from Jan 18, 2011 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5191/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5191 share price history
